Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MLP ETF (NY: MLPA )

47.44 -0.22 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.861 2.852 2.846 2.852 328,328 +0.01(+0.19%)
Apr 29, 2013 2.845 2.847 2.833 2.847 326,413 +0.01(+0.25%)
Apr 26, 2013 2.872 2.856 2.825 2.840 888,904 -0.02(-0.56%)
Apr 25, 2013 2.872 2.877 2.854 2.856 117,047 -0.01(-0.25%)
Apr 24, 2013 2.870 2.872 2.861 2.863 208,416 +0.00(+0.06%)
Apr 23, 2013 2.858 2.863 2.856 2.861 88,277 +0.02(+0.57%)
Apr 22, 2013 2.860 2.860 2.840 2.845 195,158 +0.01(+0.24%)
Apr 19, 2013 2.810 2.842 2.810 2.838 252,359 +0.02(+0.88%)
Apr 18, 2013 2.815 2.819 2.810 2.814 60,885 -0.00(-0.06%)
Apr 17, 2013 2.815 2.822 2.803 2.815 205,404 -0.01(-0.50%)
Apr 16, 2013 2.801 2.831 2.801 2.829 87,955 +0.03(+1.14%)
Apr 15, 2013 2.818 2.818 2.796 2.798 150,564 -0.04(-1.25%)
Apr 12, 2013 2.838 2.838 2.826 2.833 102,750 -0.01(-0.31%)
Apr 11, 2013 2.849 2.849 2.830 2.842 77,302 -0.01(-0.19%)
Apr 10, 2013 2.867 2.867 2.844 2.847 223,855 -0.01(-0.19%)
Apr 09, 2013 2.833 2.860 2.833 2.852 255,575 +0.02(+0.63%)
Apr 08, 2013 2.820 2.837 2.794 2.835 257,231 +0.03(+1.13%)
Apr 05, 2013 2.780 2.805 2.778 2.803 180,702 +0.00(+0.06%)
Apr 04, 2013 2.829 2.829 2.796 2.801 120,675 -0.00(-0.06%)
Apr 03, 2013 2.852 2.852 2.791 2.803 296,162 -0.03(-1.12%)
Apr 02, 2013 2.854 2.854 2.832 2.835 597,116 -0.01(-0.19%)
Apr 01, 2013 2.822 2.844 2.822 2.840 312,850 +0.00(+0.00%)
Mar 28, 2013 2.847 2.847 2.822 2.840 72,284 +0.01(+0.38%)
Mar 27, 2013 2.829 2.833 2.824 2.829 522,916 -0.01(-0.19%)
Mar 26, 2013 2.815 2.835 2.814 2.835 209,913 +0.02(+0.57%)
Mar 25, 2013 2.824 2.833 2.811 2.819 183,160 +0.01(+0.19%)
Mar 22, 2013 2.801 2.822 2.801 2.814 168,897 +0.02(+0.63%)
Mar 21, 2013 2.768 2.805 2.768 2.796 1,025,166 +0.02(+0.83%)
Mar 20, 2013 2.746 2.773 2.746 2.773 98,788 +0.03(+0.98%)
Mar 19, 2013 2.748 2.748 2.741 2.746 89,831 +0.00(+0.05%)
Mar 18, 2013 2.737 2.750 2.737 2.745 256,315 -0.01(-0.26%)
Mar 15, 2013 2.749 2.753 2.748 2.752 38,247 -0.01(-0.19%)
Mar 14, 2013 2.767 2.798 2.750 2.757 245,182 -0.01(-0.19%)
Mar 13, 2013 2.785 2.785 2.757 2.762 399,347 -0.01(-0.19%)
Mar 12, 2013 2.787 2.787 2.716 2.768 341,722 -0.00(-0.13%)
Mar 11, 2013 2.763 2.771 2.760 2.771 99,913 +0.00(+0.00%)
Mar 08, 2013 2.764 2.771 2.762 2.771 152,294 +0.02(+0.66%)
Mar 07, 2013 2.739 2.753 2.739 2.753 216,972 +0.01(+0.50%)
Mar 06, 2013 2.778 2.778 2.720 2.739 527,115 -0.01(-0.51%)
Mar 05, 2013 2.749 2.761 2.748 2.753 239,655 -0.00(-0.06%)
Mar 04, 2013 2.739 2.755 2.732 2.755 745,901 +0.01(+0.52%)
Mar 01, 2013 2.750 2.750 2.732 2.741 143,958 +0.00(+0.06%)
Feb 28, 2013 2.753 2.753 2.737 2.739 49,267 +0.00(+0.06%)
Feb 27, 2013 2.722 2.741 2.721 2.737 88,446 +0.02(+0.65%)
Feb 26, 2013 2.709 2.729 2.707 2.720 198,407 -0.01(-0.39%)
Feb 22, 2013 2.736 2.736 2.724 2.730 61,281 -0.01(-0.32%)
Feb 21, 2013 2.745 2.752 2.715 2.739 161,437 -0.02(-0.58%)
Feb 20, 2013 2.776 2.776 2.753 2.755 254,722 -0.01(-0.51%)
Feb 19, 2013 2.748 2.769 2.748 2.769 472,208 +0.02(+0.84%)
Feb 15, 2013 2.785 2.785 2.746 2.746 163,133 -0.02(-0.89%)
Feb 14, 2013 2.776 2.776 2.762 2.771 146,665 +0.00(+0.06%)
Feb 13, 2013 2.752 2.769 2.749 2.769 132,803 +0.02(+0.64%)
Feb 12, 2013 2.734 2.752 2.720 2.752 415,526 +0.01(+0.52%)
Feb 11, 2013 2.741 2.745 2.725 2.737 221,747 +0.01(+0.36%)
Feb 08, 2013 2.734 2.734 2.720 2.728 193,542 -0.03(-1.12%)
Feb 07, 2013 2.778 2.778 2.752 2.759 101,811 -0.00(-0.13%)
Feb 06, 2013 2.787 2.787 2.757 2.762 271,703 -0.01(-0.38%)
Feb 04, 2013 2.785 2.785 2.764 2.773 99,636 -0.01(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.